Longxing Technology Group Co., Ltd. (SHE:002442)
China · Delayed Price · Currency is CNY 6.19
+0.03 (0.49%)
Sep 26, 2025, 3:04 PM CST
Longxing Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.12 | 6.25 | 6.11 | 6.19 | 6.19 | 0.49% | 3,784,701 |
| Sep 25, 2025 | 6.20 | 6.26 | 6.14 | 6.16 | 6.16 | -1.44% | 4,626,800 |
| Sep 24, 2025 | 6.15 | 6.27 | 6.08 | 6.25 | 6.25 | 1.63% | 5,337,340 |
| Sep 23, 2025 | 6.26 | 6.26 | 6.04 | 6.15 | 6.15 | -2.07% | 7,786,303 |
| Sep 22, 2025 | 6.25 | 6.29 | 6.10 | 6.28 | 6.28 | 0.16% | 6,625,727 |
| Sep 19, 2025 | 6.34 | 6.36 | 6.23 | 6.27 | 6.27 | -0.95% | 6,321,400 |
| Sep 18, 2025 | 6.44 | 6.45 | 6.27 | 6.33 | 6.33 | -1.56% | 8,683,501 |
| Sep 17, 2025 | 6.44 | 6.49 | 6.39 | 6.43 | 6.43 | -0.62% | 7,248,600 |
| Sep 16, 2025 | 6.44 | 6.52 | 6.38 | 6.47 | 6.47 | 0.31% | 9,350,200 |
| Sep 15, 2025 | 6.51 | 6.51 | 6.40 | 6.45 | 6.45 | -0.92% | 7,490,400 |
| Sep 12, 2025 | 6.60 | 6.61 | 6.47 | 6.51 | 6.51 | -1.21% | 7,087,201 |
| Sep 11, 2025 | 6.57 | 6.60 | 6.43 | 6.59 | 6.59 | 0.46% | 7,699,692 |
| Sep 10, 2025 | 6.65 | 6.66 | 6.51 | 6.56 | 6.56 | -0.61% | 6,475,592 |
| Sep 9, 2025 | 6.71 | 6.73 | 6.57 | 6.60 | 6.60 | -1.64% | 7,376,600 |
| Sep 8, 2025 | 6.63 | 6.74 | 6.62 | 6.71 | 6.71 | 1.36% | 9,210,000 |
| Sep 5, 2025 | 6.54 | 6.64 | 6.48 | 6.62 | 6.62 | 1.22% | 6,849,302 |
| Sep 4, 2025 | 6.47 | 6.61 | 6.43 | 6.54 | 6.54 | 1.08% | 9,413,496 |
| Sep 3, 2025 | 6.60 | 6.65 | 6.42 | 6.47 | 6.47 | -2.12% | 10,901,919 |
| Sep 2, 2025 | 6.66 | 6.75 | 6.55 | 6.61 | 6.61 | -0.60% | 14,738,671 |
| Sep 1, 2025 | 6.41 | 6.65 | 6.31 | 6.65 | 6.65 | 3.10% | 15,913,093 |
| Aug 29, 2025 | 6.46 | 6.57 | 6.41 | 6.45 | 6.45 | - | 10,211,102 |
| Aug 28, 2025 | 6.45 | 6.56 | 6.27 | 6.45 | 6.45 | -0.15% | 14,357,554 |
| Aug 27, 2025 | 6.69 | 6.74 | 6.46 | 6.46 | 6.46 | -3.58% | 16,065,368 |
| Aug 26, 2025 | 6.48 | 6.75 | 6.44 | 6.70 | 6.70 | 3.40% | 21,226,487 |
| Aug 25, 2025 | 6.50 | 6.53 | 6.43 | 6.48 | 6.48 | -0.31% | 10,139,200 |
| Aug 22, 2025 | 6.54 | 6.55 | 6.40 | 6.50 | 6.50 | -0.61% | 8,257,508 |
| Aug 21, 2025 | 6.55 | 6.57 | 6.49 | 6.54 | 6.54 | 0.15% | 7,741,998 |
| Aug 20, 2025 | 6.43 | 6.53 | 6.41 | 6.53 | 6.53 | 1.40% | 8,339,484 |
| Aug 19, 2025 | 6.38 | 6.45 | 6.35 | 6.44 | 6.44 | 0.94% | 7,171,409 |
| Aug 18, 2025 | 6.44 | 6.46 | 6.35 | 6.38 | 6.38 | -0.47% | 12,517,200 |
| Aug 15, 2025 | 6.35 | 6.46 | 6.33 | 6.41 | 6.41 | 1.10% | 8,604,800 |
| Aug 14, 2025 | 6.49 | 6.53 | 6.31 | 6.34 | 6.34 | -2.16% | 9,095,245 |
| Aug 13, 2025 | 6.50 | 6.54 | 6.46 | 6.48 | 6.48 | -0.15% | 6,921,200 |
| Aug 12, 2025 | 6.61 | 6.61 | 6.44 | 6.49 | 6.49 | -1.22% | 6,984,711 |
| Aug 11, 2025 | 6.54 | 6.62 | 6.47 | 6.57 | 6.57 | 0.92% | 10,021,900 |
| Aug 8, 2025 | 6.39 | 6.51 | 6.32 | 6.51 | 6.51 | 1.88% | 10,895,667 |
| Aug 7, 2025 | 6.53 | 6.54 | 6.30 | 6.39 | 6.39 | -2.14% | 16,144,701 |
| Aug 6, 2025 | 6.65 | 6.69 | 6.50 | 6.53 | 6.53 | -1.80% | 14,104,439 |
| Aug 5, 2025 | 6.65 | 6.72 | 6.62 | 6.65 | 6.65 | -0.15% | 7,576,100 |
| Aug 4, 2025 | 6.58 | 6.69 | 6.57 | 6.66 | 6.66 | 0.30% | 6,081,405 |
| Aug 1, 2025 | 6.59 | 6.72 | 6.56 | 6.64 | 6.64 | 1.22% | 10,649,566 |
| Jul 31, 2025 | 6.77 | 6.77 | 6.53 | 6.56 | 6.56 | -2.67% | 7,125,900 |
| Jul 30, 2025 | 6.79 | 6.80 | 6.68 | 6.74 | 6.74 | -0.30% | 6,746,768 |
| Jul 29, 2025 | 6.81 | 6.82 | 6.69 | 6.76 | 6.76 | -0.73% | 6,237,268 |
| Jul 28, 2025 | 6.84 | 6.89 | 6.76 | 6.81 | 6.81 | -0.29% | 7,374,307 |
| Jul 25, 2025 | 6.86 | 6.90 | 6.79 | 6.83 | 6.83 | -0.87% | 8,484,904 |
| Jul 24, 2025 | 6.92 | 6.96 | 6.77 | 6.89 | 6.89 | -0.14% | 9,920,017 |
| Jul 23, 2025 | 6.81 | 6.94 | 6.73 | 6.90 | 6.90 | 1.47% | 10,627,316 |
| Jul 22, 2025 | 6.71 | 6.84 | 6.67 | 6.80 | 6.80 | 1.34% | 8,591,290 |
| Jul 21, 2025 | 6.61 | 6.72 | 6.57 | 6.71 | 6.71 | 1.82% | 6,237,955 |